The Trade Desk, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	55.200	55.200	53.090	53.090	53.090	172
2023-04-04	55.720	56.350	55.350	55.350	55.350	746
2023-04-03	55.800	55.800	54.560	54.780	54.780	732
2023-03-31	55.080	56.180	55.070	56.180	56.180	866
2023-03-30	55.340	55.680	54.870	54.940	54.940	548
2023-03-29	54.000	54.360	54.000	54.360	54.360	72
2023-03-28	55.460	55.570	54.000	54.640	54.640	280
2023-03-27	55.720	56.900	55.720	56.000	56.000	2,105
2023-03-24	55.640	55.940	55.050	55.250	55.250	1,150
2023-03-23	54.010	56.100	54.000	55.640	55.640	1,325
2023-03-22	54.970	54.970	54.360	54.360	54.360	209
2023-03-21	52.860	54.820	52.860	54.820	54.820	941
2023-03-20	54.290	54.800	52.550	52.550	52.550	1,118
2023-03-17	55.160	55.510	54.260	54.390	54.390	494
2023-03-16	52.330	54.380	51.800	54.350	54.350	441
2023-03-15	52.550	53.230	51.860	53.010	53.010	1,980
2023-03-14	50.840	52.900	50.840	52.900	52.900	958
2023-03-13	51.070	51.540	47.310	50.300	50.300	2,063
2023-03-10	52.470	52.810	49.610	51.820	51.820	492
2023-03-09	54.380	55.190	52.800	54.930	54.930	1,976
2023-03-08	55.390	55.580	55.390	55.580	55.580	163
2023-03-07	53.560	54.770	53.560	54.760	54.760	140
2023-03-06	53.770	54.620	53.770	54.510	54.510	927
2023-03-03	53.000	53.860	53.000	53.600	53.600	317
2023-03-02	52.130	52.130	51.020	51.700	51.700	1,294
2023-03-01	52.590	53.020	51.960	51.960	51.960	395
2023-02-28	52.130	53.240	52.070	53.240	53.240	92
2023-02-27	52.640	52.640	51.930	52.110	52.110	665
2023-02-24	52.340	52.750	51.370	52.030	52.030	804
2023-02-23	53.790	54.150	52.220	52.220	52.220	645
2023-02-22	53.320	53.910	53.180	53.720	53.720	566
2023-02-21	54.760	56.140	52.930	52.930	52.930	549
2023-02-20	56.010	56.750	56.010	56.400	56.400	511
2023-02-17	57.080	59.450	56.590	56.900	56.900	613
2023-02-16	60.000	62.000	59.040	59.040	59.040	3,935
2023-02-15	47.290	59.970	46.815	59.970	59.970	6,617
2023-02-14	45.340	45.605	45.340	45.605	45.605	25
2023-02-13	46.295	46.830	45.335	45.630	45.630	584
2023-02-10	46.320	46.410	45.550	46.075	46.075	2,593
2023-02-09	48.610	48.955	47.830	47.830	47.830	908
2023-02-08	48.765	49.280	48.435	48.435	48.435	627
2023-02-07	48.905	49.425	47.800	48.135	48.135	228
2023-02-06	49.335	50.030	47.760	49.300	49.300	1,208
2023-02-03	49.970	51.340	49.970	50.960	50.960	1,732
2023-02-02	49.480	52.790	49.325	52.180	52.180	3,145
2023-02-01	45.925	46.425	45.660	46.030	46.030	431
2023-01-31	45.240	46.280	45.240	46.280	46.280	239
2023-01-30	46.960	46.960	45.610	45.985	45.985	391
2023-01-27	44.945	44.945	44.945	44.945	44.945	0
2023-01-26	45.160	45.330	44.945	44.945	44.945	53
2023-01-25	43.095	43.100	42.090	42.295	42.295	1,685
2023-01-24	43.010	43.600	42.245	43.450	43.450	500
2023-01-23	41.920	44.265	41.920	43.450	43.450	538
2023-01-20	41.360	41.945	41.360	41.945	41.945	29
2023-01-19	42.715	42.715	41.415	41.415	41.415	10
2023-01-18	43.735	44.125	42.250	42.250	42.250	721
2023-01-17	42.875	43.535	42.400	43.320	43.320	318
2023-01-16	43.220	43.220	43.105	43.105	43.105	48
2023-01-13	43.275	43.275	42.045	42.780	42.780	520
2023-01-12	44.115	44.410	42.945	42.945	42.945	312

← NewerPage 16 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.